PBR
2019/09/17~2020/02/17
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2020 |
02/17 | 2,131 | 2,141 | 2,100 | 2,120 | -1.44% | 14,200 | 276億5877万 | +3.87% | 7.74 | 0.48 |
02/14 | 2,132 | 2,154 | 2,110 | 2,151 | +0.42% | 13,600 | 280億6321万 | +5.6% | 7.85 | 0.49 |
02/13 | 2,150 | 2,165 | 2,118 | 2,142 | -0.42% | 17,900 | 279億4579万 | +5.41% | 7.82 | 0.49 |
02/12 | 2,150 | 2,164 | 2,127 | 2,151 | -0.42% | 15,400 | 280億6321万 | +6.07% | 7.85 | 0.49 |
02/10 | 2,100 | 2,174 | 2,086 | 2,160 | +1.31% | 17,100 | 281億8063万 | +6.72% | 7.88 | 0.49 |
02/07 | 2,084 | 2,170 | 2,084 | 2,132 | +1.28% | 22,600 | 278億1533万 | +5.6% | 7.78 | 0.48 |
02/06 | 2,111 | 2,133 | 2,097 | 2,105 | +0.29% | 17,000 | 274億6307万 | +4.47% | 7.68 | 0.48 |
02/05 | 2,100 | 2,132 | 2,084 | 2,099 | +0.82% | 21,500 | 273億8479万 | +4.38% | 7.66 | 0.48 |
02/04 | 2,022 | 2,089 | 2,011 | 2,082 | +2.46% | 29,800 | 271億6300万 | +3.69% | 7.6 | 0.47 |
02/03 | 2,037 | 2,081 | 1,994 | 2,032 | -0.49% | 36,200 | 265億1067万 | +1.45% | 7.41 | 0.46 |
01/31 | 1,995 | 2,054 | 1,995 | 2,042 | +2.2% | 22,000 | 266億4113万 | +2.05% | 7.45 | 0.46 |
01/30 | 2,018 | 2,019 | 1,978 | 1,998 | -0.99% | 17,000 | 260億6708万 | -0.05% | 7.29 | 0.45 |
01/29 | 1,986 | 2,059 | 1,986 | 2,018 | +2.18% | 41,800 | 263億2802万 | +1.05% | 7.36 | 0.46 |
01/28 | 1,971 | 1,994 | 1,947 | 1,975 | +0.1% | 24,100 | 257億6701万 | -0.95% | 7.21 | 0.45 |
01/27 | 1,971 | 1,993 | 1,962 | 1,973 | -0.3% | 13,100 | 257億4092万 | -1.05% | 7.2 | 0.45 |
01/24 | 1,992 | 2,010 | 1,973 | 1,979 | -0.35% | 34,900 | 258億1920万 | -0.7% | 7.22 | 0.45 |
01/23 | 1,992 | 2,028 | 1,967 | 1,986 | -2.31% | 34,200 | 259億1052万 | -0.2% | 7.25 | 0.45 |
01/22 | 2,021 | 2,038 | 2,000 | 2,033 | +0.59% | 14,300 | 265億2371万 | +2.32% | 7.42 | 0.46 |
01/21 | 1,997 | 2,038 | 1,997 | 2,021 | +1.2% | 18,300 | 263億6716万 | +1.97% | 7.37 | 0.46 |
01/20 | 1,968 | 2,015 | 1,968 | 1,997 | +1.37% | 11,600 | 260億5404万 | +0.96% | 7.29 | 0.45 |
01/17 | 1,976 | 1,986 | 1,967 | 1,970 | +0.92% | 18,900 | 257億178万 | -0.25% | 7.19 | 0.45 |
01/16 | 1,985 | 1,999 | 1,952 | 1,952 | -2.16% | 22,500 | 254億6694万 | -1.06% | 7.12 | 0.44 |
01/15 | 1,934 | 2,003 | 1,934 | 1,995 | +3.15% | 52,200 | 260億2794万 | +1.22% | 7.28 | 0.45 |
01/14 | 2,000 | 2,000 | 1,934 | 1,934 | -2.47% | 56,200 | 252億3210万 | -1.68% | 7.06 | 0.44 |
01/10 | 2,010 | 2,019 | 1,962 | 1,983 | -1.69% | 37,400 | 258億7138万 | +0.86% | 7.24 | 0.45 |
01/09 | 2,025 | 2,032 | 2,009 | 2,017 | -0.15% | 6,800 | 263億1497万 | +2.7% | 7.36 | 0.46 |
01/08 | 2,030 | 2,047 | 2,010 | 2,020 | -1.66% | 17,600 | 263億5411万 | +2.96% | 7.37 | 0.46 |
01/07 | 2,048 | 2,084 | 2,040 | 2,054 | +0.88% | 14,900 | 267億9769万 | +4.85% | 7.49 | 0.47 |
01/06 | 2,031 | 2,048 | 1,979 | 2,036 | +0.25% | 19,200 | 265億6285万 | +4.2% | 7.43 | 0.46 |
2019 |
12/30 | 2,031 | 2,043 | 2,019 | 2,031 | -0.05% | 10,500 | 264億9762万 | +4.15% | 7.41 | 0.46 |
12/27 | 2,024 | 2,047 | 2,018 | 2,032 | +0.4% | 13,200 | 265億1067万 | +4.42% | 7.41 | 0.46 |
12/26 | 2,013 | 2,026 | 1,992 | 2,024 | +0.8% | 8,400 | 264億630万 | +4.22% | 7.39 | 0.46 |
12/25 | 1,976 | 2,035 | 1,976 | 2,008 | +1.62% | 15,900 | 261億9755万 | +3.56% | 7.33 | 0.45 |
12/24 | 1,999 | 2,007 | 1,961 | 1,976 | +0.87% | 12,300 | 257億8006万 | +2.07% | 7.21 | 0.45 |
12/23 | 2,020 | 2,020 | 1,959 | 1,959 | -2.59% | 12,900 | 255億5827万 | +1.19% | 7.15 | 0.44 |
12/20 | 1,955 | 2,030 | 1,949 | 2,011 | +3.66% | 33,800 | 262億3669万 | +3.82% | 7.34 | 0.46 |
12/19 | 1,933 | 1,954 | 1,931 | 1,940 | +0.05% | 4,100 | 253億1038万 | +0.1% | 7.08 | 0.44 |
12/18 | 1,972 | 1,972 | 1,931 | 1,939 | -2.12% | 17,500 | 252億9733万 | +0.05% | 7.08 | 0.44 |
12/17 | 1,949 | 1,983 | 1,942 | 1,981 | +2.27% | 17,800 | 258億4529万 | +2.06% | 7.23 | 0.45 |
12/16 | 1,920 | 1,945 | 1,894 | 1,937 | +0.89% | 13,100 | 252億7124万 | -0.31% | 7.07 | 0.44 |
12/13 | 1,922 | 1,935 | 1,900 | 1,920 | +1% | 26,000 | 250億4945万 | -1.44% | 7.01 | 0.44 |
12/12 | 1,901 | 1,915 | 1,893 | 1,901 | -0.16% | 9,800 | 248億156万 | -2.61% | 6.94 | 0.43 |
12/11 | 1,917 | 1,929 | 1,890 | 1,904 | -0.68% | 18,000 | 248億4070万 | -2.61% | 6.95 | 0.43 |
12/10 | 1,911 | 1,925 | 1,900 | 1,917 | -0.31% | 11,500 | 250億1031万 | -2.14% | 7 | 0.43 |
12/09 | 1,924 | 1,931 | 1,906 | 1,923 | +0.05% | 20,300 | 250億8859万 | -1.99% | 7.02 | 0.44 |
12/06 | 1,891 | 1,925 | 1,868 | 1,922 | +0.58% | 21,700 | 250億7554万 | -1.99% | 7.01 | 0.44 |
12/05 | 1,920 | 1,932 | 1,895 | 1,911 | +0.53% | 16,400 | 249億3203万 | -2.65% | 6.97 | 0.43 |
12/04 | 1,880 | 1,902 | 1,850 | 1,901 | +0.05% | 25,300 | 248億156万 | -3.4% | 6.94 | 0.43 |
12/03 | 1,920 | 1,926 | 1,889 | 1,900 | -1.66% | 18,200 | 247億8852万 | -3.46% | 6.93 | 0.43 |
12/02 | 1,969 | 1,969 | 1,924 | 1,932 | -1.78% | 10,800 | 252億601万 | -1.83% | 7.05 | 0.44 |
11/29 | 1,948 | 1,976 | 1,939 | 1,967 | +1.03% | 16,000 | 256億6264万 | -0.05% | 7.18 | 0.45 |
11/28 | 1,945 | 1,947 | 1,919 | 1,947 | +0.52% | 7,900 | 254億171万 | -0.92% | 7.1 | 0.44 |
11/27 | 1,944 | 1,949 | 1,920 | 1,937 | +0.26% | 9,900 | 252億7124万 | -1.32% | 7.07 | 0.44 |
11/26 | 1,925 | 1,947 | 1,911 | 1,932 | +0.42% | 18,100 | 252億601万 | -1.43% | 7.05 | 0.44 |
11/25 | 1,940 | 1,941 | 1,913 | 1,924 | -1.13% | 8,500 | 251億164万 | -1.69% | 7.02 | 0.44 |
11/22 | 1,959 | 1,959 | 1,940 | 1,946 | +0.46% | 4,000 | 253億8866万 | -0.41% | 7.1 | 0.44 |
11/21 | 1,950 | 1,950 | 1,904 | 1,937 | +0.31% | 11,000 | 252億7124万 | -0.72% | 7.07 | 0.44 |
11/20 | 1,977 | 1,977 | 1,931 | 1,931 | -2.28% | 10,200 | 251億9296万 | -0.87% | 7.05 | 0.44 |
11/19 | 2,020 | 2,020 | 1,957 | 1,976 | -1.25% | 8,700 | 257億8006万 | +1.65% | 7.21 | 0.45 |
11/18 | 2,017 | 2,017 | 1,990 | 2,001 | -0.79% | 4,900 | 261億622万 | +3.14% | 7.3 | 0.45 |
11/15 | 1,949 | 2,022 | 1,949 | 2,017 | +3.33% | 8,600 | 263億1497万 | +4.29% | 7.36 | 0.46 |
11/14 | 1,999 | 1,999 | 1,952 | 1,952 | -2.4% | 13,900 | 254億6694万 | +1.3% | 7.12 | 0.44 |
11/13 | 2,037 | 2,037 | 1,970 | 2,000 | -1.82% | 16,600 | 260億9318万 | +4.11% | 7.3 | 0.45 |
11/12 | 2,031 | 2,037 | 2,003 | 2,037 | -1.12% | 13,700 | 265億7590万 | +6.43% | 7.43 | 0.46 |
11/11 | 2,025 | 2,060 | 2,018 | 2,060 | +2.03% | 18,200 | 268億7597万 | +8.08% | 7.52 | 0.47 |
11/08 | 2,009 | 2,043 | 1,980 | 2,019 | +1.71% | 16,500 | 263億4106万 | +6.32% | 7.37 | 0.46 |
11/07 | 2,010 | 2,010 | 1,965 | 1,985 | -1.29% | 8,100 | 258億9748万 | +4.86% | 7.24 | 0.45 |
11/06 | 1,982 | 2,015 | 1,981 | 2,011 | +1.26% | 8,100 | 262億3669万 | +6.57% | 7.34 | 0.46 |
11/05 | 1,901 | 1,986 | 1,901 | 1,986 | +5.19% | 25,900 | 259億1052万 | +5.58% | 7.25 | 0.45 |
11/01 | 1,897 | 1,928 | 1,862 | 1,888 | -4.5% | 25,700 | 246億3196万 | +0.75% | 6.89 | 0.43 |
10/31 | 2,015 | 2,015 | 1,950 | 1,977 | -3.23% | 14,400 | 257億9311万 | +5.61% | 7.21 | 0.45 |
10/30 | 1,914 | 2,043 | 1,901 | 2,043 | +7.3% | 28,500 | 266億5418万 | +9.66% | 7.45 | 0.46 |
10/29 | 1,900 | 1,907 | 1,892 | 1,904 | +0.69% | 5,400 | 248億4070万 | +2.86% | 6.95 | 0.43 |
10/28 | 1,941 | 1,942 | 1,865 | 1,891 | -1.82% | 16,500 | 246億7110万 | +2.49% | 6.9 | 0.43 |
10/25 | 1,927 | 1,946 | 1,913 | 1,926 | +0.89% | 13,700 | 251億2773万 | +4.79% | 7.03 | 0.44 |
10/24 | 1,891 | 1,916 | 1,868 | 1,909 | +1.27% | 13,000 | 249億594万 | +4.2% | 6.97 | 0.43 |
10/23 | 1,874 | 1,890 | 1,859 | 1,885 | +0.86% | 17,000 | 245億9282万 | +3.23% | 6.88 | 0.43 |
10/21 | 1,853 | 1,896 | 1,850 | 1,869 | +0.92% | 11,500 | 243億8407万 | +2.75% | 6.82 | 0.42 |
10/18 | 1,855 | 1,864 | 1,840 | 1,852 | +0.05% | 7,800 | 241億6228万 | +2.09% | 6.76 | 0.42 |
10/17 | 1,845 | 1,860 | 1,832 | 1,851 | -0.54% | 13,400 | 241億4923万 | +2.38% | 6.75 | 0.42 |
10/16 | 1,873 | 1,878 | 1,836 | 1,861 | +0.16% | 16,300 | 242億7970万 | +3.27% | 6.79 | 0.42 |
10/15 | 1,862 | 1,877 | 1,844 | 1,858 | +0.27% | 14,900 | 242億4056万 | +3.45% | 6.78 | 0.42 |
10/11 | 1,864 | 1,864 | 1,833 | 1,853 | 0% | 10,600 | 241億7533万 | +3.52% | 6.76 | 0.42 |
10/10 | 1,861 | 1,864 | 1,844 | 1,853 | -0.43% | 3,000 | 241億7533万 | +3.93% | 6.76 | 0.42 |
10/09 | 1,838 | 1,884 | 1,837 | 1,861 | +1.09% | 12,000 | 242億7970万 | +4.79% | 6.79 | 0.42 |
10/08 | 1,827 | 1,855 | 1,823 | 1,841 | +1.99% | 6,200 | 240億1877万 | +4.01% | 6.72 | 0.42 |
10/07 | 1,837 | 1,837 | 1,805 | 1,805 | -1.15% | 9,800 | 235億4909万 | +2.21% | 6.59 | 0.41 |
10/04 | 1,841 | 1,872 | 1,819 | 1,826 | -0.76% | 9,700 | 238億2307万 | +3.69% | 6.66 | 0.41 |
10/03 | 1,863 | 1,863 | 1,836 | 1,840 | -2.34% | 7,000 | 240億572万 | +4.72% | 6.71 | 0.42 |
10/02 | 1,879 | 1,900 | 1,874 | 1,884 | +0.59% | 16,000 | 245億7977万 | +7.66% | 6.87 | 0.43 |
10/01 | 1,846 | 1,893 | 1,846 | 1,873 | +2.18% | 22,400 | 244億3626万 | +7.52% | 6.83 | 0.42 |
09/30 | 1,849 | 1,850 | 1,824 | 1,833 | -0.6% | 19,700 | 239億1440万 | +5.59% | 6.69 | 0.42 |
09/27 | 1,822 | 1,850 | 1,815 | 1,844 | +0.93% | 23,900 | 240億5791万 | +6.47% | 6.73 | 0.42 |
09/26 | 1,836 | 1,865 | 1,806 | 1,827 | +0.05% | 17,700 | 238億3612万 | +5.61% | 6.67 | 0.41 |
09/25 | 1,776 | 1,843 | 1,760 | 1,826 | +3.4% | 26,500 | 238億2307万 | +5.67% | 6.66 | 0.41 |
09/24 | 1,750 | 1,780 | 1,749 | 1,766 | +1.2% | 16,600 | 230億4027万 | +2.38% | 6.44 | 0.4 |
09/20 | 1,744 | 1,747 | 1,715 | 1,745 | +0.58% | 39,200 | 227億6630万 | +1.28% | 6.37 | 0.4 |
09/19 | 1,750 | 1,750 | 1,713 | 1,735 | +0.87% | 22,900 | 226億3583万 | +0.75% | 6.33 | 0.39 |
09/18 | 1,785 | 1,808 | 1,717 | 1,720 | -3.15% | 25,500 | 224億4013万 | -0.06% | 6.28 | 0.39 |
09/17 | 1,759 | 1,813 | 1,756 | 1,776 | +1.2% | 22,400 | 231億7074万 | +3.26% | 6.48 | 0.4 |